Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.78 | 30.84 | 30.61 | 30.77 | 3,471,371 | -0.05(-0.16%) |
Apr 29, 2013 | 30.65 | 30.88 | 30.55 | 30.82 | 3,987,794 | +0.25(+0.82%) |
Apr 26, 2013 | 30.68 | 30.67 | 30.37 | 30.57 | 3,584,818 | -0.10(-0.33%) |
Apr 25, 2013 | 30.33 | 30.84 | 30.23 | 30.67 | 4,468,563 | +0.44(+1.46%) |
Apr 24, 2013 | 29.94 | 30.31 | 29.77 | 30.23 | 3,747,147 | +0.26(+0.87%) |
Apr 23, 2013 | 29.96 | 30.06 | 29.68 | 29.97 | 4,297,485 | +0.20(+0.67%) |
Apr 22, 2013 | 29.74 | 29.83 | 29.51 | 29.77 | 2,636,026 | +0.08(+0.27%) |
Apr 19, 2013 | 29.55 | 29.75 | 29.29 | 29.69 | 3,933,948 | +0.42(+1.43%) |
Apr 18, 2013 | 29.85 | 29.98 | 29.18 | 29.27 | 7,391,020 | -0.75(-2.50%) |
Apr 17, 2013 | 30.15 | 30.30 | 29.61 | 30.02 | 5,828,661 | -0.39(-1.28%) |
Apr 16, 2013 | 30.33 | 30.49 | 30.13 | 30.41 | 4,524,466 | +0.31(+1.03%) |
Apr 15, 2013 | 30.86 | 30.91 | 30.10 | 30.10 | 5,862,461 | -0.91(-2.93%) |
Apr 12, 2013 | 31.01 | 31.20 | 30.77 | 31.01 | 3,320,093 | -0.23(-0.74%) |
Apr 11, 2013 | 31.35 | 31.43 | 31.05 | 31.24 | 3,149,143 | -0.11(-0.35%) |
Apr 10, 2013 | 30.99 | 31.37 | 30.91 | 31.35 | 3,593,227 | +0.45(+1.46%) |
Apr 09, 2013 | 30.76 | 31.01 | 30.54 | 30.90 | 4,717,532 | +0.52(+1.71%) |
Apr 08, 2013 | 30.12 | 30.40 | 29.90 | 30.38 | 4,047,444 | +0.28(+0.93%) |
Apr 05, 2013 | 30.19 | 30.26 | 29.82 | 30.10 | 5,401,916 | -0.51(-1.67%) |
Apr 04, 2013 | 30.18 | 30.65 | 30.10 | 30.61 | 3,662,516 | +0.44(+1.46%) |
Apr 03, 2013 | 30.68 | 30.78 | 30.09 | 30.17 | 4,098,891 | -0.49(-1.60%) |
Apr 02, 2013 | 30.92 | 31.01 | 30.52 | 30.66 | 3,377,729 | -0.23(-0.74%) |
Apr 01, 2013 | 31.41 | 31.42 | 30.70 | 30.89 | 3,303,573 | -0.50(-1.59%) |
Mar 28, 2013 | 31.25 | 31.41 | 31.05 | 31.39 | 4,304,102 | +0.11(+0.35%) |
Mar 27, 2013 | 30.98 | 31.33 | 30.89 | 31.28 | 3,060,667 | +0.07(+0.22%) |
Mar 26, 2013 | 30.95 | 31.27 | 30.83 | 31.21 | 3,357,344 | +0.39(+1.27%) |
Mar 25, 2013 | 30.88 | 30.95 | 30.68 | 30.82 | 3,219,965 | +0.02(+0.06%) |
Mar 22, 2013 | 30.69 | 30.90 | 30.67 | 30.80 | 2,067,353 | +0.16(+0.52%) |
Mar 21, 2013 | 30.80 | 30.93 | 30.57 | 30.64 | 2,681,840 | -0.33(-1.07%) |
Mar 20, 2013 | 30.94 | 31.02 | 30.80 | 30.97 | 3,568,154 | +0.18(+0.58%) |
Mar 19, 2013 | 30.84 | 30.92 | 30.60 | 30.79 | 3,485,673 | +0.04(+0.13%) |
Mar 18, 2013 | 30.66 | 30.88 | 30.56 | 30.75 | 5,127,359 | -0.23(-0.74%) |
Mar 15, 2013 | 30.74 | 31.20 | 30.67 | 30.98 | 11,088,437 | -0.75(-2.36%) |
Mar 14, 2013 | 31.58 | 31.75 | 31.36 | 31.73 | 3,705,462 | +0.16(+0.51%) |
Mar 13, 2013 | 31.39 | 31.59 | 31.31 | 31.57 | 2,286,036 | +0.20(+0.64%) |
Mar 12, 2013 | 31.72 | 31.81 | 31.16 | 31.37 | 3,857,642 | -0.41(-1.29%) |
Mar 11, 2013 | 31.33 | 31.78 | 31.33 | 31.78 | 4,030,021 | +0.38(+1.21%) |
Mar 08, 2013 | 31.55 | 31.71 | 31.07 | 31.40 | 5,943,280 | +0.28(+0.90%) |
Mar 07, 2013 | 30.70 | 31.33 | 30.70 | 31.12 | 5,029,397 | +0.45(+1.47%) |
Mar 06, 2013 | 30.53 | 30.67 | 30.21 | 30.67 | 5,937,224 | +0.26(+0.85%) |
Mar 05, 2013 | 31.23 | 31.25 | 30.35 | 30.41 | 7,693,656 | -0.72(-2.31%) |
Mar 04, 2013 | 30.58 | 31.13 | 30.57 | 31.13 | 3,815,923 | +0.47(+1.53%) |
Mar 01, 2013 | 30.21 | 30.73 | 30.01 | 30.66 | 3,699,320 | +0.30(+0.99%) |
Feb 28, 2013 | 30.33 | 30.68 | 30.27 | 30.36 | 4,524,055 | -0.03(-0.10%) |
Feb 27, 2013 | 30.06 | 30.45 | 29.96 | 30.39 | 3,798,653 | +0.31(+1.03%) |
Feb 26, 2013 | 30.09 | 30.25 | 29.89 | 30.08 | 4,434,406 | +0.19(+0.64%) |
Feb 25, 2013 | 30.80 | 30.90 | 29.89 | 29.89 | 4,591,752 | -0.69(-2.26%) |
Feb 22, 2013 | 30.19 | 30.60 | 30.10 | 30.58 | 3,531,672 | +0.54(+1.80%) |
Feb 21, 2013 | 29.95 | 30.19 | 29.86 | 30.04 | 4,903,036 | +0.04(+0.13%) |
Feb 20, 2013 | 30.30 | 30.41 | 29.98 | 30.00 | 4,151,842 | -0.37(-1.22%) |
Feb 19, 2013 | 30.31 | 30.45 | 30.28 | 30.37 | 3,681,926 | +0.10(+0.33%) |
Feb 15, 2013 | 30.42 | 30.48 | 30.18 | 30.27 | 2,881,148 | -0.09(-0.30%) |
Feb 14, 2013 | 30.42 | 30.56 | 30.28 | 30.36 | 3,035,758 | -0.16(-0.52%) |
Feb 13, 2013 | 30.63 | 30.66 | 30.40 | 30.52 | 2,954,293 | -0.08(-0.26%) |
Feb 12, 2013 | 30.66 | 30.69 | 30.40 | 30.60 | 3,294,416 | -0.03(-0.10%) |
Feb 11, 2013 | 30.67 | 30.80 | 30.56 | 30.63 | 2,331,836 | -0.02(-0.07%) |
Feb 08, 2013 | 30.67 | 30.75 | 30.51 | 30.65 | 3,169,594 | -0.02(-0.07%) |
Feb 07, 2013 | 30.87 | 30.87 | 30.47 | 30.67 | 3,378,806 | -0.19(-0.62%) |
Feb 06, 2013 | 30.74 | 30.89 | 30.65 | 30.86 | 3,896,710 | +0.34(+1.11%) |
Feb 04, 2013 | 30.94 | 30.95 | 30.50 | 30.52 | 3,814,977 | -0.60(-1.93%) |